Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharplink Gaming Inc (NQ: SBET )

0.9800 -0.0400 (-3.92%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 10.50 10.70 10.10 10.30 7,718 -0.40(-3.74%)
Apr 28, 2022 11.20 11.44 10.40 10.70 6,051 -0.10(-0.93%)
Apr 27, 2022 10.30 11.10 10.30 10.80 6,986 +0.00(+0.01%)
Apr 26, 2022 11.10 11.50 10.30 10.80 12,359 -0.40(-3.58%)
Apr 25, 2022 11.10 11.30 10.50 11.20 9,147 +0.20(+1.82%)
Apr 22, 2022 11.00 11.25 10.40 11.00 10,915 +0.00(+0.00%)
Apr 21, 2022 11.90 12.00 11.00 11.00 6,002 -0.40(-3.51%)
Apr 20, 2022 12.00 12.01 11.30 11.40 4,537 -0.30(-2.56%)
Apr 19, 2022 11.20 12.10 11.20 11.70 5,918 +0.40(+3.54%)
Apr 18, 2022 12.10 12.50 11.10 11.30 19,446 -1.20(-9.59%)
Apr 14, 2022 12.40 12.70 11.90 12.50 13,118 -0.20(-1.58%)
Apr 13, 2022 12.50 13.10 12.20 12.70 8,612 -0.20(-1.55%)
Apr 12, 2022 13.70 13.70 12.60 12.90 4,959 +0.40(+3.20%)
Apr 11, 2022 13.10 13.10 12.00 12.50 4,912 -1.00(-7.41%)
Apr 08, 2022 13.70 13.80 13.00 13.50 6,993 -0.40(-2.88%)
Apr 07, 2022 13.80 14.80 13.20 13.90 6,513 +0.20(+1.46%)
Apr 06, 2022 14.00 14.50 13.00 13.70 7,020 -0.90(-6.16%)
Apr 05, 2022 15.40 15.40 14.00 14.60 10,300 -0.38(-2.50%)
Apr 04, 2022 14.40 15.40 14.40 14.97 5,405 +0.17(+1.18%)
Apr 01, 2022 14.40 15.30 13.80 14.80 9,250 +0.45(+3.14%)
Mar 31, 2022 14.70 15.34 14.35 14.35 7,266 -0.45(-3.04%)
Mar 30, 2022 16.00 16.00 14.70 14.80 15,633 -0.80(-5.13%)
Mar 29, 2022 13.80 15.80 13.75 15.60 89,678 +2.10(+15.56%)
Mar 28, 2022 13.40 13.70 13.20 13.50 3,488 +0.00(+0.00%)
Mar 25, 2022 13.50 13.90 13.20 13.50 16,455 -0.20(-1.46%)
Mar 24, 2022 13.90 14.70 13.60 13.70 9,663 -0.10(-0.72%)
Mar 23, 2022 14.00 14.80 13.61 13.80 10,526 -0.70(-4.83%)
Mar 22, 2022 13.40 15.30 13.20 14.50 53,870 +0.80(+5.84%)
Mar 21, 2022 14.50 14.50 13.20 13.70 12,914 -0.80(-5.52%)
Mar 18, 2022 13.40 15.00 13.30 14.50 52,425 +1.20(+9.02%)
Mar 17, 2022 12.60 13.40 11.90 13.30 23,437 +0.60(+4.72%)
Mar 16, 2022 11.70 13.00 11.60 12.70 15,187 +1.30(+11.40%)
Mar 15, 2022 12.20 12.60 10.30 11.40 96,970 -1.20(-9.52%)
Mar 14, 2022 13.70 13.70 11.60 12.60 13,747 -0.90(-6.67%)
Mar 11, 2022 13.80 13.80 13.10 13.50 11,767 +0.15(+1.12%)
Mar 10, 2022 13.70 13.80 13.10 13.35 10,288 -0.40(-2.91%)
Mar 09, 2022 13.00 14.00 13.00 13.75 13,242 +0.75(+5.77%)
Mar 08, 2022 14.10 14.10 12.71 13.00 26,370 -1.30(-9.09%)
Mar 07, 2022 14.30 14.90 14.10 14.30 17,250 -0.60(-4.03%)
Mar 04, 2022 16.10 16.10 14.60 14.90 23,834 -1.50(-9.15%)
Mar 03, 2022 15.40 16.80 14.60 16.40 27,218 +0.90(+5.81%)
Mar 02, 2022 14.90 15.80 14.50 15.50 7,658 +0.40(+2.65%)
Mar 01, 2022 15.30 15.60 14.60 15.10 14,302 +0.50(+3.42%)
Feb 28, 2022 14.90 15.80 14.43 14.60 15,603 -0.70(-4.58%)
Feb 25, 2022 14.80 15.38 14.50 15.30 6,813 +0.30(+2.00%)
Feb 24, 2022 13.10 15.40 12.90 15.00 21,504 -0.20(-1.32%)
Feb 23, 2022 15.50 15.80 14.60 15.20 13,105 +0.30(+2.01%)
Feb 22, 2022 16.10 16.60 14.90 14.90 13,021 -1.50(-9.15%)
Feb 18, 2022 16.40 0 -0.20(-1.20%)
Feb 17, 2022 17.20 17.60 16.11 16.60 6,037 -1.10(-6.21%)
Feb 16, 2022 17.60 17.90 17.00 17.70 4,482 +0.00(+0.00%)
Feb 15, 2022 16.70 18.00 16.40 17.70 8,750 +1.10(+6.63%)
Feb 14, 2022 16.50 18.10 16.00 16.60 11,890 +0.10(+0.61%)
Feb 11, 2022 17.80 18.80 16.30 16.50 23,489 -1.50(-8.33%)
Feb 10, 2022 18.10 18.90 17.00 18.00 16,065 -0.20(-1.10%)
Feb 09, 2022 18.00 18.50 16.90 18.20 24,338 +0.90(+5.20%)
Feb 08, 2022 16.70 17.30 15.60 17.30 23,970 +0.60(+3.59%)
Feb 07, 2022 16.60 17.10 16.10 16.70 25,062 +0.80(+5.03%)
Feb 04, 2022 16.00 16.10 14.60 15.90 38,958 +0.00(+0.00%)
Feb 03, 2022 16.50 15.80 15.90 12,282 -1.20(-7.02%)
Feb 02, 2022 18.00 18.00 16.54 17.10 8,060 -1.00(-5.52%)
Feb 01, 2022 17.70 18.50 16.93 18.10 14,656 +2.10(+13.13%)
Jan 28, 2022 15.10 16.18 14.80 16.00 24,531 +0.60(+3.90%)
Jan 27, 2022 17.00 17.00 15.10 15.40 16,983 -1.00(-6.10%)
Jan 26, 2022 17.30 17.74 16.10 16.40 46,238 -0.10(-0.61%)
Jan 25, 2022 15.80 16.70 15.50 16.50 15,571 +0.00(+0.00%)
Jan 24, 2022 16.10 16.50 14.70 16.50 48,809 -0.70(-4.07%)
Jan 21, 2022 18.00 18.80 16.70 17.20 34,540 -1.60(-8.51%)
Jan 20, 2022 20.50 21.10 18.40 18.80 59,352 -1.50(-7.39%)
Jan 19, 2022 19.00 20.30 18.10 20.30 44,215 +1.30(+6.84%)
Jan 18, 2022 17.70 19.70 16.45 19.00 66,980 +1.10(+6.15%)
Jan 14, 2022 17.90 0 -0.80(-4.28%)
Jan 13, 2022 20.80 20.90 18.56 18.70 39,345 -1.90(-9.22%)
Jan 12, 2022 20.40 21.20 19.50 20.60 51,183 +0.10(+0.49%)
Jan 11, 2022 19.20 21.00 18.50 20.50 75,237 +0.80(+4.06%)
Jan 10, 2022 22.50 22.50 18.81 19.70 171,644 -3.10(-13.60%)
Jan 07, 2022 23.50 24.50 22.50 22.80 30,138 -1.30(-5.39%)
Jan 06, 2022 23.00 24.80 22.50 24.10 53,952 +0.70(+2.99%)
Jan 05, 2022 26.30 27.27 22.70 23.40 121,209 -1.90(-7.51%)
Jan 04, 2022 27.20 27.50 24.90 25.30 50,888 -2.20(-8.00%)
Jan 03, 2022 26.80 27.90 25.10 27.50 90,704 +1.00(+3.77%)
Dec 31, 2021 25.10 26.90 24.70 26.50 39,458 +1.30(+5.16%)
Dec 30, 2021 23.80 25.60 23.50 25.20 55,256 +1.90(+8.15%)
Dec 29, 2021 23.30 24.30 22.60 23.30 75,391 +0.30(+1.30%)
Dec 28, 2021 23.90 24.30 22.11 23.00 45,681 -1.30(-5.35%)
Dec 27, 2021 25.00 25.01 23.60 24.30 59,723 -0.90(-3.57%)
Dec 23, 2021 23.70 28.30 23.10 25.20 189,727 +1.80(+7.69%)
Dec 22, 2021 22.70 24.40 22.50 23.40 57,808 +0.70(+3.08%)
Dec 21, 2021 22.30 24.30 21.81 22.70 94,439 +0.80(+3.65%)
Dec 20, 2021 22.50 23.10 21.10 21.90 44,817 -1.40(-6.01%)
Dec 17, 2021 23.00 24.00 21.70 23.30 27,537 +0.10(+0.43%)
Dec 16, 2021 24.70 25.10 22.80 23.20 22,935 -1.20(-4.92%)
Dec 15, 2021 24.50 24.90 22.40 24.40 47,576 +0.10(+0.41%)
Dec 14, 2021 24.10 25.00 23.50 24.30 31,328 -0.50(-2.02%)
Dec 13, 2021 26.00 26.60 24.60 24.80 29,527 -1.70(-6.42%)
Dec 10, 2021 25.60 26.70 24.60 26.50 28,471 +0.50(+1.92%)
Dec 09, 2021 26.90 27.60 25.60 26.00 19,879 -1.10(-4.06%)
Dec 08, 2021 25.40 27.30 24.10 27.10 73,492 +1.70(+6.69%)
Dec 07, 2021 25.00 26.20 24.50 25.40 57,004 +1.30(+5.39%)
Dec 06, 2021 22.90 24.80 21.40 24.10 46,888 +1.20(+5.24%)
Dec 03, 2021 27.50 27.50 22.46 22.90 128,216 -4.60(-16.73%)
Dec 02, 2021 29.00 29.00 26.50 27.50 68,362 -1.20(-4.18%)
Dec 01, 2021 30.10 31.30 27.60 28.70 77,977 -0.90(-3.04%)
Nov 30, 2021 30.80 30.80 28.30 29.60 27,799 -1.30(-4.21%)
Nov 29, 2021 30.20 30.90 28.70 30.90 32,919 +1.40(+4.75%)
Nov 26, 2021 29.40 30.00 28.30 29.50 14,881 -0.90(-2.96%)
Nov 24, 2021 29.00 31.32 27.80 30.40 59,958 +1.00(+3.40%)
Nov 23, 2021 30.90 30.90 28.20 29.40 41,724 -1.50(-4.85%)
Nov 22, 2021 32.30 32.40 28.60 30.90 98,068 -1.60(-4.92%)
Nov 19, 2021 34.40 34.40 32.40 32.50 73,393 -2.20(-6.34%)
Nov 18, 2021 37.60 34.70 34.00 34.70 121,516 -2.90(-7.71%)
Nov 17, 2021 37.50 38.80 36.10 37.60 240,522 -3.60(-8.74%)
Nov 16, 2021 39.10 42.00 36.60 41.20 517,107 +4.10(+11.05%)
Nov 15, 2021 36.90 37.80 36.10 37.10 48,940 +0.10(+0.27%)
Nov 12, 2021 37.30 37.90 36.10 37.00 75,030 +0.30(+0.82%)
Nov 11, 2021 37.30 37.90 36.30 36.70 38,897 +0.20(+0.55%)
Nov 10, 2021 38.50 36.00 36.50 86,514 -2.60(-6.65%)
Nov 09, 2021 40.00 40.10 38.00 39.10 112,717 -1.50(-3.69%)
Nov 08, 2021 39.70 42.12 38.80 40.60 142,438 +1.40(+3.57%)
Nov 05, 2021 42.20 42.20 38.40 39.20 285,305 -4.80(-10.91%)
Nov 04, 2021 37.80 45.00 36.20 44.00 492,339 +6.00(+15.79%)
Nov 03, 2021 37.50 38.40 36.70 38.00 42,996 +0.50(+1.33%)
Nov 02, 2021 37.90 39.20 37.00 37.50 75,669 -0.30(-0.79%)
Nov 01, 2021 37.00 38.47 36.80 37.80 64,289 +1.10(+3.00%)
Oct 29, 2021 36.00 37.50 35.60 36.70 27,205 +0.50(+1.38%)
Oct 28, 2021 36.90 37.10 35.60 36.20 30,492 -0.30(-0.82%)
Oct 27, 2021 38.10 38.50 36.40 36.50 46,257 -1.60(-4.20%)
Oct 26, 2021 37.50 38.10 199,381 +0.90(+2.42%)
Oct 25, 2021 37.80 40.10 36.30 37.20 208,849 -0.20(-0.53%)
Oct 22, 2021 38.30 39.50 36.81 37.40 138,344 -2.00(-5.08%)
Oct 21, 2021 40.20 41.60 38.50 39.40 124,265 -1.80(-4.37%)
Oct 20, 2021 42.10 42.40 40.70 41.20 53,958 -0.80(-1.90%)
Oct 19, 2021 43.00 44.30 41.70 42.00 108,141 -0.40(-0.94%)
Oct 18, 2021 41.80 43.00 41.40 42.40 46,499 +0.40(+0.95%)
Oct 15, 2021 43.30 43.40 41.90 42.00 42,742 -0.90(-2.10%)
Oct 14, 2021 43.50 45.70 42.70 42.90 111,324 -0.30(-0.69%)
Oct 13, 2021 44.00 44.30 41.90 43.20 71,437 -0.20(-0.46%)
Oct 12, 2021 42.40 44.25 41.30 43.40 82,448 +1.20(+2.84%)
Oct 11, 2021 44.30 44.50 41.90 42.20 70,776 -2.30(-5.17%)
Oct 08, 2021 44.60 45.60 42.40 44.50 151,048 -1.10(-2.41%)
Oct 07, 2021 49.30 52.50 44.70 45.60 578,168 -0.20(-0.44%)
Oct 06, 2021 44.10 49.60 41.20 45.80 810,538 +1.70(+3.85%)
Oct 05, 2021 45.00 46.50 41.20 44.10 167,988 -0.60(-1.34%)
Oct 04, 2021 46.20 46.90 44.10 44.70 66,916 -1.55(-3.35%)
Oct 01, 2021 45.70 46.90 43.50 46.25 55,341 +0.45(+0.98%)
Sep 30, 2021 48.10 48.10 45.40 45.80 37,495 -1.80(-3.78%)
Sep 29, 2021 46.70 50.10 45.60 47.60 99,656 +1.10(+2.37%)
Sep 28, 2021 48.20 48.20 45.80 46.50 27,710 -2.30(-4.71%)
Sep 27, 2021 48.30 49.95 47.19 48.80 33,075 -0.20(-0.41%)
Sep 24, 2021 50.10 50.69 47.20 49.00 43,635 -2.50(-4.85%)
Sep 23, 2021 48.20 53.50 47.50 51.50 107,758 +4.10(+8.65%)
Sep 22, 2021 47.70 48.50 45.60 47.40 79,457 -0.80(-1.66%)
Sep 21, 2021 47.50 49.90 46.00 48.20 56,538 +1.40(+2.99%)
Sep 20, 2021 47.53 48.90 43.90 46.80 103,373 -3.50(-6.96%)
Sep 17, 2021 50.90 50.90 48.30 50.30 71,646 -0.20(-0.40%)
Sep 16, 2021 52.70 53.40 50.10 50.50 43,976 -1.60(-3.07%)
Sep 15, 2021 49.60 53.40 49.20 52.10 99,012 +2.30(+4.62%)
Sep 14, 2021 54.30 54.50 48.80 49.80 129,858 -5.10(-9.29%)
Sep 13, 2021 57.50 57.50 52.80 54.90 113,277 -2.70(-4.69%)
Sep 10, 2021 59.70 60.20 57.10 57.60 59,766 -2.10(-3.52%)
Sep 09, 2021 58.50 61.00 57.50 59.70 133,207 +0.40(+0.67%)
Sep 08, 2021 61.50 65.21 57.20 59.30 161,452 -3.50(-5.57%)
Sep 07, 2021 60.00 63.00 59.10 62.80 149,687 +4.70(+8.09%)
Sep 03, 2021 57.40 58.40 54.10 58.10 162,741 +1.00(+1.75%)
Sep 02, 2021 57.50 59.70 56.30 57.10 95,512 -0.90(-1.55%)
Sep 01, 2021 62.30 62.30 56.30 58.00 148,341 -2.40(-3.97%)
Aug 31, 2021 61.10 62.00 57.10 60.40 186,416 -0.70(-1.15%)
Aug 30, 2021 70.00 70.20 60.20 61.10 385,125 -7.10(-10.41%)
Aug 27, 2021 63.00 68.68 58.30 68.20 996,690 +12.30(+22.00%)
Aug 26, 2021 51.70 56.10 49.20 55.90 118,023 +4.20(+8.12%)
Aug 25, 2021 53.00 53.70 50.60 51.70 31,513 -0.20(-0.39%)
Aug 24, 2021 48.00 52.20 47.60 51.90 80,263 +4.40(+9.26%)
Aug 23, 2021 46.10 48.00 45.40 47.50 25,591 +1.80(+3.94%)
Aug 20, 2021 44.50 48.40 44.00 45.70 63,456 +0.70(+1.56%)
Aug 19, 2021 53.80 54.90 43.40 45.00 118,467 -9.10(-16.82%)
Aug 18, 2021 53.20 55.94 51.30 54.10 87,921 +1.10(+2.08%)
Aug 17, 2021 54.00 55.00 51.10 53.00 56,104 -3.00(-5.36%)
Aug 16, 2021 59.00 59.30 54.40 56.00 68,207 -3.50(-5.88%)
Aug 13, 2021 63.00 63.40 59.00 59.50 58,374 -4.00(-6.30%)
Aug 12, 2021 65.30 65.30 61.60 63.50 51,622 -1.40(-2.16%)
Aug 11, 2021 64.60 66.50 63.43 64.90 65,234 +0.40(+0.62%)
Aug 10, 2021 68.80 68.83 63.70 64.50 75,425 -3.70(-5.43%)
Aug 09, 2021 68.10 70.90 67.20 68.20 90,227 +1.90(+2.87%)
Aug 06, 2021 66.20 69.50 65.50 66.30 55,834 +0.90(+1.38%)
Aug 05, 2021 63.90 67.00 62.60 65.40 73,293 +1.40(+2.19%)
Aug 04, 2021 66.30 67.55 62.20 64.00 63,311 -1.60(-2.44%)
Aug 03, 2021 64.10 68.50 63.20 65.60 86,141 +2.50(+3.96%)
Aug 02, 2021 69.00 70.50 63.10 63.10 63,403 -3.20(-4.83%)
Jul 30, 2021 67.20 69.00 64.20 66.30 49,765 -0.20(-0.30%)
Jul 29, 2021 61.60 72.50 60.10 66.50 150,167 +8.50(+14.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.